KissMeData/241840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204600	138751860	12600	12600	12600	12600	351
3	20231101	204500	138751860	12600	12600	12600	12600	0
4	20231101	204400	138751860	12600	12600	12600	12600	0
5	20231101	204300	138751860	12600	12600	12600	12600	0
6	20231101	204200	138751860	12600	12600	12600	12600	0
7	20231101	204100	138751860	12600	12600	12600	12600	0
8	20231101	204000	138751860	12600	12600	12600	12600	0
9	20231101	203900	138751860	12600	12600	12600	12600	0
10	20231101	203800	138751860	12600	12600	12600	12600	0
11	20231101	203700	138751860	12600	12600	12600	12600	0
12	20231101	203600	138751860	12600	12600	12600	12600	0
13	20231101	203500	138751860	12600	12600	12600	12600	0
14	20231101	203400	138751860	12600	12600	12600	12600	0
15	20231101	203300	138751860	12600	12600	12600	12600	0
16	20231101	203200	138751860	12600	12600	12600	12600	0
17	20231101	203100	138751860	12600	12600	12600	12600	0
18	20231101	203000	138751860	12600	12600	12600	12600	0
19	20231101	202900	138751860	12600	12600	12600	12600	0
20	20231101	202800	138751860	12600	12600	12600	12600	0
21	20231101	202700	138751860	12600	12600	12600	12600	0
22	20231101	202600	138751860	12600	12600	12600	12600	0
23	20231101	202500	138751860	12600	12600	12600	12600	0
24	20231101	202400	138751860	12600	12600	12600	12600	0
25	20231101	202300	138751860	12600	12600	12600	12600	0
26	20231101	202200	138751860	12600	12600	12600	12600	0
27	20231101	202100	138751860	12600	12600	12600	12600	0
28	20231101	202000	138751860	12600	12600	12600	12600	0
29	20231101	201900	138751860	12600	12600	12600	12600	0
30	20231101	201800	138751860	12600	12600	12600	12600	0
31	20231101	201700	138751860	12600	12600	12600	12600	0
32	20231101	201600	138751860	12600	12600	12600	12600	351
33	20231101	201500	138751860	12600	12600	12600	12600	0
34	20231101	201400	138751860	12600	12600	12600	12600	0
35	20231101	201300	138751860	12600	12600	12600	12600	0
36	20231101	201200	138751860	12600	12600	12600	12600	0
37	20231101	201100	138751860	12600	12600	12600	12600	0
38	20231101	201000	138751860	12600	12600	12600	12600	0
39	20231101	200900	138751860	12600	12600	12600	12600	0
40	20231101	200800	138751860	12600	12600	12600	12600	0
41	20231101	200700	138751860	12600	12600	12600	12600	0
42	20231101	200600	138751860	12600	12600	12600	12600	0
43	20231101	200500	138751860	12600	12600	12600	12600	0
44	20231101	200400	138751860	12600	12600	12600	12600	0
45	20231101	200300	138751860	12600	12600	12600	12600	0
46	20231101	200200	138751860	12600	12600	12600	12600	0
47	20231101	200100	138751860	12600	12600	12600	12600	0
48	20231101	200000	138751860	12600	12600	12600	12600	0
49	20231101	195900	138751860	12600	12600	12600	12600	0
50	20231101	195800	138751860	12600	12600	12600	12600	0
51	20231101	195700	138751860	12600	12600	12600	12600	0
52	20231101	195600	138751860	12600	12600	12600	12600	0
53	20231101	195500	138751860	12600	12600	12600	12600	0
54	20231101	195400	138751860	12600	12600	12600	12600	0
55	20231101	195300	138751860	12600	12600	12600	12600	0
56	20231101	195200	138751860	12600	12600	12600	12600	0
57	20231101	195100	138751860	12600	12600	12600	12600	0
58	20231101	195000	138751860	12600	12600	12600	12600	0
59	20231101	194900	138751860	12600	12600	12600	12600	0
60	20231101	194800	138751860	12600	12600	12600	12600	0
61	20231101	194700	138751860	12600	12600	12600	12600	0
62	20231101	194600	138751860	12600	12600	12600	12600	351
63	20231101	194500	138751860	12600	12600	12600	12600	0
64	20231101	194400	138751860	12600	12600	12600	12600	0
65	20231101	194300	138751860	12600	12600	12600	12600	0
66	20231101	194200	138751860	12600	12600	12600	12600	0
67	20231101	194100	138751860	12600	12600	12600	12600	0
68	20231101	194000	138751860	12600	12600	12600	12600	0
69	20231101	193900	138751860	12600	12600	12600	12600	0
70	20231101	193800	138751860	12600	12600	12600	12600	0
71	20231101	193700	138751860	12600	12600	12600	12600	0
72	20231101	193600	138751860	12600	12600	12600	12600	0
73	20231101	193500	138751860	12600	12600	12600	12600	0
74	20231101	193400	138751860	12600	12600	12600	12600	0
75	20231101	193300	138751860	12600	12600	12600	12600	0
76	20231101	193200	138751860	12600	12600	12600	12600	0
77	20231101	193100	138751860	12600	12600	12600	12600	0
78	20231101	193000	138751860	12600	12600	12600	12600	0
79	20231101	192900	138751860	12600	12600	12600	12600	0
80	20231101	192800	138751860	12600	12600	12600	12600	0
81	20231101	192700	138751860	12600	12600	12600	12600	0
82	20231101	192600	138751860	12600	12600	12600	12600	0
83	20231101	192500	138751860	12600	12600	12600	12600	0
84	20231101	192400	138751860	12600	12600	12600	12600	0
85	20231101	192300	138751860	12600	12600	12600	12600	0
86	20231101	192200	138751860	12600	12600	12600	12600	0
87	20231101	192100	138751860	12600	12600	12600	12600	0
88	20231101	192000	138751860	12600	12600	12600	12600	0
89	20231101	191900	138751860	12600	12600	12600	12600	0
90	20231101	191800	138751860	12600	12600	12600	12600	0
91	20231101	191700	138751860	12600	12600	12600	12600	0
92	20231101	191600	138751860	12600	12600	12600	12600	351
93	20231101	191500	138751860	12600	12600	12600	12600	0
94	20231101	191400	138751860	12600	12600	12600	12600	0
95	20231101	191300	138751860	12600	12600	12600	12600	0
96	20231101	191200	138751860	12600	12600	12600	12600	0
97	20231101	191100	138751860	12600	12600	12600	12600	0
98	20231101	191000	138751860	12600	12600	12600	12600	0
99	20231101	190900	138751860	12600	12600	12600	12600	0
100	20231101	190800	138751860	12600	12600	12600	12600	0
101	20231101	190700	138751860	12600	12600	12600	12600	0
102	20231101	190600	138751860	12600	12600	12600	12600	0
103	20231101	190500	138751860	12600	12600	12600	12600	0
104	20231101	190400	138751860	12600	12600	12600	12600	0
105	20231101	190300	138751860	12600	12600	12600	12600	0
106	20231101	190200	138751860	12600	12600	12600	12600	0
107	20231101	190100	138751860	12600	12600	12600	12600	0
108	20231101	190000	138751860	12600	12600	12600	12600	0
109	20231101	185900	138751860	12600	12600	12600	12600	0
110	20231101	185800	138751860	12600	12600	12600	12600	0
111	20231101	185700	138751860	12600	12600	12600	12600	0
112	20231101	185600	138751860	12600	12600	12600	12600	0
113	20231101	185500	138751860	12600	12600	12600	12600	0
114	20231101	185400	138751860	12600	12600	12600	12600	0
115	20231101	185300	138751860	12600	12600	12600	12600	0
116	20231101	185200	138751860	12600	12600	12600	12600	0
117	20231101	185100	138751860	12600	12600	12600	12600	0
118	20231101	185000	138751860	12600	12600	12600	12600	0
119	20231101	184900	138751860	12600	12600	12600	12600	0
120	20231101	184800	138751860	12600	12600	12600	12600	0
121	20231101	184700	138751860	12600	12600	12600	12600	0
122	20231101	184600	138751860	12600	12600	12600	12600	351
123	20231101	184500	138751860	12600	12600	12600	12600	0
124	20231101	184400	138751860	12600	12600	12600	12600	0
125	20231101	184300	138751860	12600	12600	12600	12600	0
126	20231101	184200	138751860	12600	12600	12600	12600	0
127	20231101	184100	138751860	12600	12600	12600	12600	0
128	20231101	184000	138751860	12600	12600	12600	12600	0
129	20231101	183900	138751860	12600	12600	12600	12600	0
130	20231101	183800	138751860	12600	12600	12600	12600	0
131	20231101	183700	138751860	12600	12600	12600	12600	0
132	20231101	183600	138751860	12600	12600	12600	12600	0
133	20231101	183500	138751860	12600	12600	12600	12600	0
134	20231101	183400	138751860	12600	12600	12600	12600	0
135	20231101	183300	138751860	12600	12600	12600	12600	0
136	20231101	183200	138751860	12600	12600	12600	12600	0
137	20231101	183100	138751860	12600	12600	12600	12600	0
138	20231101	183000	138751860	12600	12600	12600	12600	0
139	20231101	182900	138751860	12600	12600	12600	12600	0
140	20231101	182800	138751860	12600	12600	12600	12600	0
141	20231101	182700	138751860	12600	12600	12600	12600	0
142	20231101	182600	138751860	12600	12600	12600	12600	0
143	20231101	182500	138751860	12600	12600	12600	12600	0
144	20231101	182400	138751860	12600	12600	12600	12600	0
145	20231101	182300	138751860	12600	12600	12600	12600	0
146	20231101	182200	138751860	12600	12600	12600	12600	0
147	20231101	182100	138751860	12600	12600	12600	12600	0
148	20231101	182000	138751860	12600	12600	12600	12600	0
149	20231101	181900	138751860	12600	12600	12600	12600	0
150	20231101	181800	138751860	12600	12600	12600	12600	0
151	20231101	181700	138751860	12600	12600	12600	12600	0
152	20231101	181600	138751860	12600	12600	12600	12600	351
153	20231101	181500	138751860	12600	12600	12600	12600	0
154	20231101	181400	138751860	12600	12600	12600	12600	0
155	20231101	181300	138751860	12600	12600	12600	12600	0
156	20231101	181200	138751860	12600	12600	12600	12600	0
157	20231101	181100	138751860	12600	12600	12600	12600	0
158	20231101	181000	138751860	12600	12600	12600	12600	0
159	20231101	180900	138751860	12600	12600	12600	12600	0
160	20231101	180800	138751860	12600	12600	12600	12600	0
161	20231101	180700	138751860	12600	12600	12600	12600	0
162	20231101	180600	138751860	12600	12600	12600	12600	0
163	20231101	180500	138751860	12600	12600	12600	12600	0
164	20231101	180400	138751860	12600	12600	12600	12600	0
165	20231101	180300	138751860	12600	12600	12600	12600	0
166	20231101	180200	138751860	12600	12600	12600	12600	0
167	20231101	180100	138751860	12600	12600	12600	12600	0
168	20231101	180000	138751860	12600	12600	12600	12600	0
169	20231101	175900	138751860	12600	12600	12600	12600	0
170	20231101	175800	138751860	12600	12600	12600	12600	0
171	20231101	175700	138751860	12600	12600	12600	12600	0
172	20231101	175600	138751860	12600	12600	12600	12600	0
173	20231101	175500	138751860	12600	12600	12600	12600	0
174	20231101	175400	138751860	12600	12600	12600	12600	0
175	20231101	175300	138751860	12600	12600	12600	12600	0
176	20231101	175200	138751860	12600	12600	12600	12600	0
177	20231101	175100	138751860	12600	12600	12600	12600	0
178	20231101	175000	138751860	12600	12600	12600	12600	0
179	20231101	174900	138751860	12600	12600	12600	12600	0
180	20231101	174800	138751860	12600	12600	12600	12600	0
181	20231101	174700	138751860	12600	12600	12600	12600	0
182	20231101	174600	138751860	12600	12600	12600	12600	351
183	20231101	174500	138751860	12600	12600	12600	12600	0
184	20231101	174400	138751860	12600	12600	12600	12600	0
185	20231101	174300	138751860	12600	12600	12600	12600	0
186	20231101	174200	138751860	12600	12600	12600	12600	0
187	20231101	174100	138751860	12600	12600	12600	12600	0
188	20231101	174000	138751860	12600	12600	12600	12600	0
189	20231101	173900	138751860	12600	12600	12600	12600	0
190	20231101	173800	138751860	12600	12600	12600	12600	0
191	20231101	173700	138751860	12600	12600	12600	12600	0
192	20231101	173600	138751860	12600	12600	12600	12600	0
193	20231101	173500	138751860	12600	12600	12600	12600	0
194	20231101	173400	138751860	12600	12600	12600	12600	0
195	20231101	173300	138751860	12600	12600	12600	12600	0
196	20231101	173200	138751860	12600	12600	12600	12600	0
197	20231101	173100	138751860	12600	12600	12600	12600	0
198	20231101	173000	138751860	12600	12600	12600	12600	0
199	20231101	172900	138751860	12600	12600	12600	12600	0
200	20231101	172800	138751860	12600	12600	12600	12600	0
201	20231101	172700	138751860	12600	12600	12600	12600	0
202	20231101	172600	138751860	12600	12600	12600	12600	0
203	20231101	172500	138751860	12600	12600	12600	12600	0
204	20231101	172400	138751860	12600	12600	12600	12600	0
205	20231101	172300	138751860	12600	12600	12600	12600	0
206	20231101	172200	138751860	12600	12600	12600	12600	0
207	20231101	172100	138751860	12600	12600	12600	12600	0
208	20231101	172000	138751860	12600	12600	12600	12600	0
209	20231101	171900	138751860	12600	12600	12600	12600	0
210	20231101	171800	138751860	12600	12600	12600	12600	0
211	20231101	171700	138751860	12600	12600	12600	12600	0
212	20231101	171600	138751860	12600	12600	12600	12600	351
213	20231101	171500	138751860	12600	12600	12600	12600	0
214	20231101	171400	138751860	12600	12600	12600	12600	0
215	20231101	171300	138751860	12600	12600	12600	12600	0
216	20231101	171200	138751860	12600	12600	12600	12600	0
217	20231101	171100	138751860	12600	12600	12600	12600	0
218	20231101	171000	138751860	12600	12600	12600	12600	0
219	20231101	170900	138751860	12600	12600	12600	12600	0
220	20231101	170800	138751860	12600	12600	12600	12600	0
221	20231101	170700	138751860	12600	12600	12600	12600	0
222	20231101	170600	138751860	12600	12600	12600	12600	0
223	20231101	170500	138751860	12600	12600	12600	12600	0
224	20231101	170400	138751860	12600	12600	12600	12600	0
225	20231101	170300	138751860	12600	12600	12600	12600	0
226	20231101	170200	138751860	12600	12600	12600	12600	0
227	20231101	170100	138751860	12600	12600	12600	12600	0
228	20231101	170000	138751860	12600	12600	12600	12600	0
229	20231101	165900	138751860	12600	12600	12600	12600	0
230	20231101	165800	138751860	12600	12600	12600	12600	0
231	20231101	165700	138751860	12600	12600	12600	12600	0
232	20231101	165600	138751860	12600	12600	12600	12600	0
233	20231101	165500	138751860	12600	12600	12600	12600	0
234	20231101	165400	138751860	12600	12600	12600	12600	0
235	20231101	165300	138751860	12600	12600	12600	12600	0
236	20231101	165200	138751860	12600	12600	12600	12600	0
237	20231101	165100	138751860	12600	12600	12600	12600	0
238	20231101	165000	138751860	12600	12600	12600	12600	0
239	20231101	164900	138751860	12600	12600	12600	12600	0
240	20231101	164800	138751860	12600	12600	12600	12600	0
241	20231101	164700	138751860	12600	12600	12600	12600	0
242	20231101	164600	138751860	12600	12600	12600	12600	351
243	20231101	164500	138751860	12600	12600	12600	12600	0
244	20231101	164400	138751860	12600	12600	12600	12600	0
245	20231101	164300	138751860	12600	12600	12600	12600	0
246	20231101	164200	138751860	12600	12600	12600	12600	0
247	20231101	164100	138751860	12600	12600	12600	12600	0
248	20231101	164000	138751860	12600	12600	12600	12600	0
249	20231101	163900	138751860	12600	12600	12600	12600	0
250	20231101	163800	138751860	12600	12600	12600	12600	0
251	20231101	163700	138751860	12600	12600	12600	12600	0
252	20231101	163600	138751860	12600	12600	12600	12600	0
253	20231101	163500	138751860	12600	12600	12600	12600	0
254	20231101	163400	138751860	12600	12600	12600	12600	0
255	20231101	163300	138751860	12600	12600	12600	12600	0
256	20231101	163200	138751860	12600	12600	12600	12600	0
257	20231101	163100	138751860	12600	12600	12600	12600	0
258	20231101	163000	138751860	12600	12600	12600	12600	0
259	20231101	162900	138751860	12600	12600	12600	12600	0
260	20231101	162800	138751860	12600	12600	12600	12600	0
261	20231101	162700	138751860	12600	12600	12600	12600	0
262	20231101	162600	138751860	12600	12600	12600	12600	0
263	20231101	162500	138751860	12600	12600	12600	12600	0
264	20231101	162400	138751860	12600	12600	12600	12600	0
265	20231101	162300	138751860	12600	12600	12600	12600	0
266	20231101	162200	138751860	12600	12600	12600	12600	0
267	20231101	162100	138751860	12600	12600	12600	12600	0
268	20231101	162000	138751860	12600	12600	12600	12600	0
269	20231101	161900	138751860	12600	12600	12600	12600	0
270	20231101	161800	138751860	12600	12600	12600	12600	0
271	20231101	161700	138751860	12600	12600	12600	12600	0
272	20231101	161600	138751860	12600	12600	12600	12600	351
273	20231101	161500	138751860	12600	12600	12600	12600	0
274	20231101	161400	138751860	12600	12600	12600	12600	0
275	20231101	161300	138751860	12600	12600	12600	12600	0
276	20231101	161200	138751860	12600	12600	12600	12600	0
277	20231101	161100	138751860	12600	12600	12600	12600	0
278	20231101	161000	138751860	12600	12600	12600	12600	0
279	20231101	160900	138751860	12600	12600	12600	12600	0
280	20231101	160800	138751860	12600	12600	12600	12600	0
281	20231101	160700	138751860	12600	12600	12600	12600	0
282	20231101	160600	138751860	12600	12600	12600	12600	0
283	20231101	160500	138751860	12600	12600	12600	12600	0
284	20231101	160400	138751860	12600	12600	12600	12600	0
285	20231101	160300	138751860	12600	12600	12600	12600	0
286	20231101	160200	138751860	12600	12600	12600	12600	0
287	20231101	160100	138751860	12600	12600	12600	12600	0
288	20231101	160000	138751860	12600	12600	12600	12600	0
289	20231101	155900	138751860	12600	12600	12600	12600	0
290	20231101	155800	138751860	12600	12600	12600	12600	0
291	20231101	155700	138751860	12600	12600	12600	12600	0
292	20231101	155600	138751860	12600	12600	12600	12600	0
293	20231101	155500	138751860	12600	12600	12600	12600	0
294	20231101	155400	138751860	12600	12600	12600	12600	0
295	20231101	155300	138751860	12600	12600	12600	12600	0
296	20231101	155200	138751860	12600	12600	12600	12600	0
297	20231101	155100	138751860	12600	12600	12600	12600	0
298	20231101	155000	138751860	12600	12600	12600	12600	0
299	20231101	154900	138751860	12600	12600	12600	12600	0
300	20231101	154800	138751860	12600	12600	12600	12600	0
301	20231101	154700	138751860	12600	12600	12600	12600	0
302	20231101	154600	138751860	12600	12600	12600	12600	351
303	20231101	154500	138751860	12600	12600	12600	12600	0
304	20231101	154400	138751860	12600	12600	12600	12600	0
305	20231101	154300	138751860	12600	12600	12600	12600	0
306	20231101	154200	138751860	12600	12600	12600	12600	0
307	20231101	154100	138751860	12600	12600	12600	12600	0
308	20231101	154000	138751860	12600	12600	12600	12600	0
309	20231101	153900	138751860	12600	12600	12600	12600	0
310	20231101	153800	138751860	12600	12600	12600	12600	0
311	20231101	153700	138751860	12600	12600	12600	12600	0
312	20231101	153600	138751860	12600	12600	12600	12600	0
313	20231101	153500	138751860	12600	12600	12600	12600	0
314	20231101	153400	138751860	12600	12600	12600	12600	0
315	20231101	153300	138751860	12600	12600	12600	12600	0
316	20231101	153200	138751860	12600	12600	12600	12600	0
317	20231101	153100	138751860	12600	12600	12600	12600	0
318	20231101	153000	138751860	12600	12600	12600	12600	351
319	20231101	152900	134329260	12600	12600	12600	12600	0
320	20231101	152800	134329260	12600	12600	12600	12600	0
321	20231101	152700	134329260	12600	12600	12600	12600	0
322	20231101	152600	134329260	12600	12600	12600	12600	0
323	20231101	152500	134329260	12600	12600	12600	12600	0
324	20231101	152400	134329260	12600	12600	12600	12600	0
325	20231101	152300	134329260	12600	12600	12600	12600	0
326	20231101	152200	134329260	12600	12600	12600	12600	0
327	20231101	152100	134329260	12600	12600	12600	12600	0
328	20231101	152000	134329260	12600	12600	12600	12600	0
329	20231101	151900	134329260	12600	12600	12620	12600	13
330	20231101	151800	134165260	12620	12600	12620	12600	19
331	20231101	151700	133925680	12600	12600	12600	12600	58
332	20231101	151600	133194880	12590	12590	12590	12590	15
333	20231101	151500	133006030	12600	12600	12600	12600	1
334	20231101	151400	132993430	12600	12600	12600	12600	41
335	20231101	151300	132476830	12600	12600	12600	12600	26
336	20231101	151200	132149230	12600	12600	12600	12600	0
337	20231101	151100	132149230	12600	12610	12610	12600	80
338	20231101	151000	131140730	12610	12610	12610	12610	1
339	20231101	150900	131128120	12630	12630	12630	12630	0
340	20231101	150800	131128120	12630	12630	12630	12630	0
341	20231101	150700	131128120	12630	12630	12630	12630	0
342	20231101	150600	131128120	12630	12630	12630	12630	0
343	20231101	150500	131128120	12630	12630	12630	12630	10
344	20231101	150400	131001820	12600	12600	12600	12600	0
345	20231101	150300	131001820	12600	12600	12600	12600	1
346	20231101	150200	130989220	12610	12610	12610	12610	0
347	20231101	150100	130989220	12610	12610	12610	12610	13
348	20231101	150000	130825290	12630	12630	12630	12630	7
349	20231101	145900	130736880	12620	12620	12620	12620	13
350	20231101	145800	130572820	12600	12610	12610	12600	70
351	20231101	145700	129690710	12620	12620	12620	12620	305
352	20231101	145600	125841610	12630	12630	12630	12630	0
353	20231101	145500	125841610	12630	12630	12630	12630	0
354	20231101	145400	125841610	12630	12630	12630	12630	10
355	20231101	145300	125715310	12630	12630	12630	12630	0
356	20231101	145200	125715310	12630	12630	12630	12630	0
357	20231101	145100	125715310	12630	12630	12630	12630	13
358	20231101	145000	125551120	12630	12630	12630	12630	0
359	20231101	144900	125551120	12630	12630	12630	12630	0
360	20231101	144800	125551120	12630	12630	12630	12630	0
361	20231101	144700	125551120	12630	12630	12630	12630	0
362	20231101	144600	125551120	12630	12630	12630	12630	10
363	20231101	144500	125424820	12630	12630	12630	12630	33
364	20231101	144400	125008030	12630	12630	12630	12630	64
365	20231101	144300	124199710	12630	12630	12630	12630	0
366	20231101	144200	124199710	12630	12630	12630	12630	3
367	20231101	144100	124161820	12620	12620	12620	12620	0
368	20231101	144000	124161820	12620	12620	12620	12620	33
369	20231101	143900	123745360	12620	12620	12620	12620	0
370	20231101	143800	123745360	12620	12620	12620	12620	0
371	20231101	143700	123745360	12620	12620	12620	12620	1
372	20231101	143600	123732740	12620	12620	12620	12620	26
373	20231101	143500	123404620	12630	12630	12630	12630	0
374	20231101	143400	123404620	12630	12630	12630	12630	66
375	20231101	143300	122571040	12630	12630	12630	12630	34
376	20231101	143200	122141620	12630	12630	12630	12630	0
377	20231101	143100	122141620	12630	12630	12630	12630	33
378	20231101	143000	121724830	12630	12630	12630	12630	67
379	20231101	142900	120878620	12630	12630	12630	12630	0
380	20231101	142800	120878620	12630	12630	12630	12630	0
381	20231101	142700	120878620	12630	12630	12630	12630	0
382	20231101	142600	120878620	12630	12630	12630	12630	0
383	20231101	142500	120878620	12630	12630	12630	12630	13
384	20231101	142400	120714430	12630	12630	12630	12630	100
385	20231101	142300	119451430	12630	12630	12630	12630	0
386	20231101	142200	119451430	12630	12630	12630	12630	0
387	20231101	142100	119451430	12630	12630	12630	12630	0
388	20231101	142000	119451430	12630	12630	12630	12630	0
389	20231101	141900	119451430	12630	12630	12630	12630	0
390	20231101	141800	119451430	12630	12630	12630	12630	0
391	20231101	141700	119451430	12630	12630	12630	12630	0
392	20231101	141600	119451430	12630	12630	12630	12630	1
393	20231101	141500	119438800	12600	12600	12600	12600	0
394	20231101	141400	119438800	12600	12600	12600	12600	20
395	20231101	141300	119186800	12600	12600	12600	12600	0
396	20231101	141200	119186800	12600	12600	12600	12600	0
397	20231101	141100	119186800	12600	12600	12600	12600	0
398	20231101	141000	119186800	12600	12600	12600	12600	0
399	20231101	140900	119186800	12600	12600	12600	12600	50
400	20231101	140800	118556800	12640	12640	12640	12640	5
401	20231101	140700	118493600	12640	12640	12640	12640	0
402	20231101	140600	118493600	12640	12640	12640	12640	150
403	20231101	140500	116597600	12650	12650	12650	12650	0
404	20231101	140400	116597600	12650	12650	12650	12650	0
405	20231101	140300	116597600	12650	12650	12650	12650	0
406	20231101	140200	116597600	12650	12620	12650	12620	1734
407	20231101	140100	94672370	12620	12620	12620	12620	199
408	20231101	140000	92160990	12630	12630	12630	12630	0
409	20231101	135900	92160990	12630	12630	12630	12630	0
410	20231101	135800	92160990	12630	12630	12630	12630	232
411	20231101	135700	89230830	12620	12620	12620	12620	0
412	20231101	135600	89230830	12620	12620	12620	12620	1
413	20231101	135500	89218210	12620	12620	12620	12620	2
414	20231101	135400	89192970	12620	12620	12620	12620	0
415	20231101	135300	89192970	12620	12620	12620	12620	10
416	20231101	135200	89066770	12620	12620	12620	12620	217
417	20231101	135100	86328230	12620	12620	12620	12620	0
418	20231101	135000	86328230	12620	12620	12620	12620	0
419	20231101	134900	86328230	12620	12620	12620	12620	0
420	20231101	134800	86328230	12620	12620	12620	12620	0
421	20231101	134700	86328230	12620	12620	12620	12620	0
422	20231101	134600	86328230	12620	12620	12620	12620	0
423	20231101	134500	86328230	12620	12620	12620	12620	0
424	20231101	134400	86328230	12620	12620	12620	12620	0
425	20231101	134300	86328230	12620	12610	12620	12610	21
426	20231101	134200	86063410	12610	12610	12610	12610	0
427	20231101	134100	86063410	12610	12610	12610	12610	0
428	20231101	134000	86063410	12610	12610	12610	12610	0
429	20231101	133900	86063410	12610	12610	12610	12610	0
430	20231101	133800	86063410	12610	12610	12610	12610	0
431	20231101	133700	86063410	12610	12610	12610	12610	0
432	20231101	133600	86063410	12610	12610	12610	12610	560
433	20231101	133500	79001810	12610	12610	12610	12610	0
434	20231101	133400	79001810	12610	12610	12610	12610	0
435	20231101	133300	79001810	12610	12610	12610	12610	340
436	20231101	133200	74714410	12610	12610	12610	12610	2
437	20231101	133100	74689190	12620	12620	12620	12620	38
438	20231101	133000	74209630	12620	12610	12620	12610	11
439	20231101	132900	74070830	12610	12610	12610	12610	0
440	20231101	132800	74070830	12610	12610	12610	12610	0
441	20231101	132700	74070830	12610	12610	12610	12610	0
442	20231101	132600	74070830	12610	12610	12610	12610	49
443	20231101	132500	73452940	12610	12610	12610	12610	0
444	20231101	132400	73452940	12610	12610	12610	12610	1
445	20231101	132300	73440330	12580	12580	12580	12580	8
446	20231101	132200	73339690	12580	12580	12580	12580	0
447	20231101	132100	73339690	12580	12580	12580	12580	0
448	20231101	132000	73339690	12580	12580	12580	12580	0
449	20231101	131900	73339690	12580	12580	12580	12580	1
450	20231101	131800	73327110	12600	12600	12600	12600	0
451	20231101	131700	73327110	12600	12600	12600	12600	0
452	20231101	131600	73327110	12600	12580	12600	12580	51
453	20231101	131500	72685450	12600	12600	12600	12600	72
454	20231101	131400	71778250	12600	12600	12600	12600	0
455	20231101	131300	71778250	12600	12600	12600	12600	1
456	20231101	131200	71765650	12580	12580	12580	12580	20
457	20231101	131100	71514050	12600	12600	12600	12600	0
458	20231101	131000	71514050	12600	12600	12600	12600	1
459	20231101	130900	71501450	12590	12590	12590	12590	20
460	20231101	130800	71249650	12580	12580	12580	12580	0
461	20231101	130700	71249650	12580	12580	12580	12580	6
462	20231101	130600	71174170	12620	12620	12620	12620	0
463	20231101	130500	71174170	12620	12620	12620	12620	0
464	20231101	130400	71174170	12620	12620	12620	12620	0
465	20231101	130300	71174170	12620	12620	12620	12620	0
466	20231101	130200	71174170	12620	12620	12620	12620	0
467	20231101	130100	71174170	12620	12620	12620	12620	0
468	20231101	130000	71174170	12620	12620	12620	12620	0
469	20231101	125900	71174170	12620	12620	12620	12620	0
470	20231101	125800	71174170	12620	12620	12620	12620	0
471	20231101	125700	71174170	12620	12620	12620	12620	0
472	20231101	125600	71174170	12620	12620	12620	12620	0
473	20231101	125500	71174170	12620	12620	12620	12620	0
474	20231101	125400	71174170	12620	12620	12620	12620	0
475	20231101	125300	71174170	12620	12620	12620	12620	0
476	20231101	125200	71174170	12620	12620	12620	12620	0
477	20231101	125100	71174170	12620	12620	12620	12620	0
478	20231101	125000	71174170	12620	12620	12620	12620	0
479	20231101	124900	71174170	12620	12620	12620	12620	0
480	20231101	124800	71174170	12620	12620	12620	12620	0
481	20231101	124700	71174170	12620	12620	12620	12620	1
482	20231101	124600	71161550	12510	12510	12510	12510	0
483	20231101	124500	71161550	12510	12600	12600	12510	39
484	20231101	124400	70672970	12630	12630	12630	12630	0
485	20231101	124300	70672970	12630	12630	12630	12630	9
486	20231101	124200	70559300	12600	12630	12630	12600	28
487	20231101	124100	70206460	12600	12600	12600	12600	0
488	20231101	124000	70206460	12600	12600	12600	12600	0
489	20231101	123900	70206460	12600	12600	12600	12600	0
490	20231101	123800	70206460	12600	12600	12600	12600	0
491	20231101	123700	70206460	12600	12600	12600	12600	0
492	20231101	123600	70206460	12600	12590	12600	12590	693
493	20231101	123500	61477250	12570	12570	12570	12570	0
494	20231101	123400	61477250	12570	12570	12570	12570	574
495	20231101	123300	54262070	12570	12570	12570	12570	0
496	20231101	123200	54262070	12570	12570	12570	12570	0
497	20231101	123100	54262070	12570	12570	12570	12570	1
498	20231101	123000	54249500	12570	12570	12570	12570	1
499	20231101	122900	54236930	12570	12570	12570	12570	0
500	20231101	122800	54236930	12570	12570	12570	12570	0
501	20231101	122700	54236930	12570	12570	12570	12570	0
502	20231101	122600	54236930	12570	12570	12570	12570	6
503	20231101	122500	54161510	12570	12570	12570	12570	0
504	20231101	122400	54161510	12570	12570	12570	12570	0
505	20231101	122300	54161510	12570	12570	12570	12570	1
506	20231101	122200	54148940	12500	12500	12500	12500	0
507	20231101	122100	54148940	12500	12550	12550	12500	50
508	20231101	122000	53523440	12560	12560	12560	12560	0
509	20231101	121900	53523440	12560	12560	12560	12560	0
510	20231101	121800	53523440	12560	12560	12560	12560	60
511	20231101	121700	52769840	12560	12560	12560	12560	0
512	20231101	121600	52769840	12560	12560	12560	12560	0
513	20231101	121500	52769840	12560	12560	12560	12560	0
514	20231101	121400	52769840	12560	12560	12560	12560	0
515	20231101	121300	52769840	12560	12560	12560	12560	0
516	20231101	121200	52769840	12560	12560	12560	12560	1
517	20231101	121100	52757280	12560	12560	12560	12560	0
518	20231101	121000	52757280	12560	12560	12560	12560	0
519	20231101	120900	52757280	12560	12560	12560	12560	0
520	20231101	120800	52757280	12560	12560	12560	12560	0
521	20231101	120700	52757280	12560	12560	12560	12560	0
522	20231101	120600	52757280	12560	12560	12560	12560	0
523	20231101	120500	52757280	12560	12560	12560	12560	0
524	20231101	120400	52757280	12560	12560	12560	12560	0
525	20231101	120300	52757280	12560	12560	12560	12560	5
526	20231101	120200	52694480	12560	12560	12560	12560	1
527	20231101	120100	52681920	12560	12560	12560	12560	0
528	20231101	120000	52681920	12560	12560	12560	12560	31
529	20231101	115900	52292560	12560	12560	12560	12560	0
530	20231101	115800	52292560	12560	12560	12560	12560	0
531	20231101	115700	52292560	12560	12560	12560	12560	0
532	20231101	115600	52292560	12560	12560	12560	12560	0
533	20231101	115500	52292560	12560	12560	12560	12560	124
534	20231101	115400	50735120	12560	12560	12560	12560	1
535	20231101	115300	50722560	12560	12560	12560	12560	0
536	20231101	115200	50722560	12560	12550	12560	12550	84
537	20231101	115100	49667890	12550	12550	12550	12550	0
538	20231101	115000	49667890	12550	12550	12550	12550	0
539	20231101	114900	49667890	12550	12550	12550	12550	0
540	20231101	114800	49667890	12550	12550	12550	12550	0
541	20231101	114700	49667890	12550	12550	12550	12550	0
542	20231101	114600	49667890	12550	12550	12550	12550	0
543	20231101	114500	49667890	12550	12550	12550	12550	0
544	20231101	114400	49667890	12550	12550	12550	12550	0
545	20231101	114300	49667890	12550	12550	12550	12550	0
546	20231101	114200	49667890	12550	12550	12550	12550	76
547	20231101	114100	48714090	12550	12550	12550	12550	0
548	20231101	114000	48714090	12550	12550	12550	12550	3
549	20231101	113900	48676440	12550	12550	12550	12550	0
550	20231101	113800	48676440	12550	12550	12550	12550	0
551	20231101	113700	48676440	12550	12550	12550	12550	0
552	20231101	113600	48676440	12550	12550	12550	12550	100
553	20231101	113500	47421440	12550	12550	12550	12550	0
554	20231101	113400	47421440	12550	12550	12550	12550	0
555	20231101	113300	47421440	12550	12550	12550	12550	0
556	20231101	113200	47421440	12550	12550	12550	12550	0
557	20231101	113100	47421440	12550	12550	12550	12550	0
558	20231101	113000	47421440	12550	12550	12550	12550	0
559	20231101	112900	47421440	12550	12550	12550	12550	0
560	20231101	112800	47421440	12550	12550	12550	12550	0
561	20231101	112700	47421440	12550	12550	12550	12550	10
562	20231101	112600	47295940	12550	12530	12550	12530	184
563	20231101	112500	44986860	12480	12480	12480	12480	0
564	20231101	112400	44986860	12480	12480	12480	12480	0
565	20231101	112300	44986860	12480	12480	12480	12480	0
566	20231101	112200	44986860	12480	12480	12480	12480	0
567	20231101	112100	44986860	12480	12480	12480	12480	0
568	20231101	112000	44986860	12480	12480	12480	12480	0
569	20231101	111900	44986860	12480	12480	12480	12480	0
570	20231101	111800	44986860	12480	12480	12480	12480	0
571	20231101	111700	44986860	12480	12480	12480	12480	0
572	20231101	111600	44986860	12480	12480	12480	12480	1
573	20231101	111500	44974380	12470	12470	12470	12470	0
574	20231101	111400	44974380	12470	12470	12470	12470	0
575	20231101	111300	44974380	12470	12470	12470	12470	0
576	20231101	111200	44974380	12470	12470	12470	12470	0
577	20231101	111100	44974380	12470	12470	12470	12470	0
578	20231101	111000	44974380	12470	12470	12470	12470	0
579	20231101	110900	44974380	12470	12500	12500	12470	50
580	20231101	110800	44350500	12500	12500	12500	12500	120
581	20231101	110700	42850500	12560	12560	12560	12560	0
582	20231101	110600	42850500	12560	12560	12560	12560	0
583	20231101	110500	42850500	12560	12560	12560	12560	0
584	20231101	110400	42850500	12560	12560	12560	12560	0
585	20231101	110300	42850500	12560	12560	12560	12560	0
586	20231101	110200	42850500	12560	12560	12560	12560	0
587	20231101	110100	42850500	12560	12560	12560	12560	0
588	20231101	110000	42850500	12560	12560	12560	12560	24
589	20231101	105900	42549060	12500	12500	12500	12500	0
590	20231101	105800	42549060	12500	12500	12500	12500	0
591	20231101	105700	42549060	12500	12500	12500	12500	1
592	20231101	105600	42536560	12500	12500	12500	12500	0
593	20231101	105500	42536560	12500	12500	12500	12500	1
594	20231101	105400	42524060	12480	12480	12480	12480	0
595	20231101	105300	42524060	12480	12480	12480	12480	0
596	20231101	105200	42524060	12480	12480	12480	12480	0
597	20231101	105100	42524060	12480	12480	12480	12480	0
598	20231101	105000	42524060	12480	12480	12480	12480	0
599	20231101	104900	42524060	12480	12550	12550	12480	200
600	20231101	104800	40025330	12540	12540	12540	12540	0
601	20231101	104700	40025330	12540	12540	12540	12540	0
602	20231101	104600	40025330	12540	12540	12540	12540	50
603	20231101	104500	39398330	12540	12560	12560	12540	216
604	20231101	104400	36687650	12570	12570	12570	12570	0
605	20231101	104300	36687650	12570	12580	12580	12570	220
606	20231101	104200	33922230	12590	12590	12590	12590	0
607	20231101	104100	33922230	12590	12590	12590	12590	4
608	20231101	104000	33871870	12590	12590	12590	12590	0
609	20231101	103900	33871870	12590	12590	12590	12590	1
610	20231101	103800	33859280	12590	12590	12590	12590	0
611	20231101	103700	33859280	12590	12590	12590	12590	0
612	20231101	103600	33859280	12590	12590	12590	12590	2
613	20231101	103500	33834100	12580	12580	12580	12580	141
614	20231101	103400	32060320	12590	12590	12590	12590	1
615	20231101	103300	32047730	12570	12570	12570	12570	0
616	20231101	103200	32047730	12570	12570	12570	12570	41
617	20231101	103100	31532360	12570	12590	12590	12570	243
618	20231101	103000	28475820	12590	12590	12590	12590	1
619	20231101	102900	28463230	12590	12590	12590	12590	2
620	20231101	102800	28438050	12580	12580	12580	12580	30
621	20231101	102700	28060650	12590	12590	12590	12590	0
622	20231101	102600	28060650	12590	12580	12590	12580	43
623	20231101	102500	27519690	12590	12590	12590	12590	181
624	20231101	102400	25240900	12590	12590	12590	12590	0
625	20231101	102300	25240900	12590	12590	12590	12590	0
626	20231101	102200	25240900	12590	12590	12590	12590	0
627	20231101	102100	25240900	12590	12590	12590	12590	0
628	20231101	102000	25240900	12590	12590	12590	12590	20
629	20231101	101900	24989100	12600	12600	12600	12600	0
630	20231101	101800	24989100	12600	12600	12600	12600	8
631	20231101	101700	24888300	12600	12600	12600	12600	0
632	20231101	101600	24888300	12600	12600	12600	12600	11
633	20231101	101500	24749700	12590	12590	12590	12590	0
634	20231101	101400	24749700	12590	12590	12590	12590	0
635	20231101	101300	24749700	12590	12590	12590	12590	0
636	20231101	101200	24749700	12590	12590	12590	12590	0
637	20231101	101100	24749700	12590	12590	12590	12590	0
638	20231101	101000	24749700	12590	12590	12590	12590	10
639	20231101	100900	24623800	12590	12590	12590	12590	0
640	20231101	100800	24623800	12590	12590	12590	12590	0
641	20231101	100700	24623800	12590	12590	12590	12590	0
642	20231101	100600	24623800	12590	12590	12590	12590	5
643	20231101	100500	24560850	12580	12580	12580	12580	0
644	20231101	100400	24560850	12580	12580	12580	12580	0
645	20231101	100300	24560850	12580	12580	12580	12580	0
646	20231101	100200	24560850	12580	12580	12580	12580	0
647	20231101	100100	24560850	12580	12580	12580	12580	10
648	20231101	100000	24435050	12630	12630	12630	12630	1
649	20231101	095900	24422420	12580	12580	12580	12580	501
650	20231101	095800	18119840	12580	12580	12580	12580	0
651	20231101	095700	18119840	12580	12580	12580	12580	66
652	20231101	095600	17289560	12580	12580	12580	12580	0
653	20231101	095500	17289560	12580	12580	12580	12580	0
654	20231101	095400	17289560	12580	12580	12580	12580	1
655	20231101	095300	17276980	12580	12580	12580	12580	0
656	20231101	095200	17276980	12580	12580	12580	12580	0
657	20231101	095100	17276980	12580	12580	12580	12580	1
658	20231101	095000	17264400	12580	12580	12580	12580	0
659	20231101	094900	17264400	12580	12580	12580	12580	0
660	20231101	094800	17264400	12580	12580	12580	12580	3
661	20231101	094700	17226660	12580	12580	12580	12580	0
662	20231101	094600	17226660	12580	12580	12580	12580	1
663	20231101	094500	17214080	12580	12580	12580	12580	253
664	20231101	094400	14031340	12650	12650	12650	12650	0
665	20231101	094300	14031340	12650	12650	12650	12650	0
666	20231101	094200	14031340	12650	12650	12650	12650	0
667	20231101	094100	14031340	12650	12650	12650	12650	0
668	20231101	094000	14031340	12650	12650	12650	12650	0
669	20231101	093900	14031340	12650	12650	12650	12650	0
670	20231101	093800	14031340	12650	12650	12650	12650	121
671	20231101	093700	12500690	12650	12650	12650	12650	4
672	20231101	093600	12450090	12650	12650	12650	12650	22
673	20231101	093500	12171790	12650	12650	12650	12650	1
674	20231101	093400	12159140	12580	12580	12580	12580	32
675	20231101	093300	11756580	12650	12650	12650	12650	1
676	20231101	093200	11743930	12680	12680	12680	12680	0
677	20231101	093100	11743930	12680	12680	12680	12680	0
678	20231101	093000	11743930	12680	12680	12680	12680	0
679	20231101	092900	11743930	12680	12680	12680	12680	0
680	20231101	092800	11743930	12680	12680	12680	12680	0
681	20231101	092700	11743930	12680	12680	12680	12680	0
682	20231101	092600	11743930	12680	12680	12680	12680	0
683	20231101	092500	11743930	12680	12680	12680	12680	0
684	20231101	092400	11743930	12680	12670	12680	12670	10
685	20231101	092300	11617160	12670	12670	12670	12670	6
686	20231101	092200	11541140	12670	12640	12670	12640	214
687	20231101	092100	8832370	12640	12600	12640	12600	3
688	20231101	092000	8794500	12580	12570	12580	12570	23
689	20231101	091900	8505260	12560	12560	12560	12560	0
690	20231101	091800	8505260	12560	12560	12560	12560	0
691	20231101	091700	8505260	12560	12560	12560	12560	16
692	20231101	091600	8304300	12550	12550	12550	12550	0
693	20231101	091500	8304300	12550	12550	12550	12550	0
694	20231101	091400	8304300	12550	12550	12550	12550	0
695	20231101	091300	8304300	12550	12550	12550	12550	0
696	20231101	091200	8304300	12550	12550	12550	12550	0
697	20231101	091100	8304300	12550	12550	12550	12550	10
698	20231101	091000	8178800	12550	12570	12640	12550	10
699	20231101	090900	8053100	12550	12550	12550	12550	71
700	20231101	090800	7162050	12550	12550	12550	12550	0
701	20231101	090700	7162050	12550	12550	12550	12550	24
702	20231101	090600	6860850	12540	12540	12540	12540	1
703	20231101	090500	6848310	12540	12540	12540	12540	0
704	20231101	090400	6848310	12540	12500	12540	12500	68
705	20231101	090300	5997510	12540	12530	12540	12530	135
706	20231101	090200	4305870	12540	12540	12540	12540	3
707	20231101	090100	4268250	12470	12470	12470	12470	184
708	20231101	090000	1973770	12470	12400	12470	12400	159